SHE:002373 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	10.69	10.69	10.16	10.17	-	-1.83%	7,047,000
Mar 19, 2026	10.45	10.52	10.30	10.36	10.36	-1.99%	21,506,900
Mar 18, 2026	10.49	10.59	10.42	10.57	10.57	1.34%	16,433,380
Mar 17, 2026	10.69	10.74	10.42	10.43	10.43	-1.97%	20,318,870
Mar 16, 2026	10.60	10.65	10.43	10.64	10.64	0.57%	17,391,540
Mar 13, 2026	10.69	10.75	10.55	10.58	10.58	-1.49%	21,486,310
Mar 12, 2026	10.77	10.88	10.68	10.74	10.74	-0.65%	18,898,020
Mar 11, 2026	10.86	10.92	10.79	10.81	10.81	-0.28%	20,864,080
Mar 10, 2026	10.85	10.94	10.72	10.84	10.84	1.12%	26,345,070
Mar 9, 2026	10.57	10.77	10.39	10.72	10.72	-0.37%	27,333,270
Mar 6, 2026	10.63	10.77	10.55	10.76	10.76	0.75%	19,904,089
Mar 5, 2026	10.66	10.75	10.60	10.68	10.68	2.40%	27,097,250
Mar 4, 2026	10.60	10.77	10.37	10.43	10.43	-2.52%	33,983,590
Mar 3, 2026	11.19	11.27	10.68	10.70	10.70	-4.38%	39,130,600
Mar 2, 2026	11.40	11.47	11.09	11.19	11.19	-4.03%	41,754,590
Feb 27, 2026	11.58	11.73	11.51	11.66	11.66	0.43%	23,424,810
Feb 26, 2026	11.82	11.83	11.57	11.61	11.61	-1.19%	29,267,320
Feb 25, 2026	11.68	11.87	11.59	11.75	11.75	0.69%	30,030,570
Feb 24, 2026	12.01	12.07	11.67	11.67	11.67	-1.52%	38,922,530
Feb 13, 2026	11.89	12.09	11.81	11.85	11.85	-4.05%	50,828,210
Feb 12, 2026	12.27	12.46	12.21	12.35	12.35	0.49%	23,545,790
Feb 11, 2026	12.35	12.52	12.26	12.29	12.29	-0.89%	26,933,890
Feb 10, 2026	12.48	12.56	12.27	12.40	12.40	-0.64%	31,116,970
Feb 9, 2026	12.40	12.53	12.30	12.48	12.48	3.31%	31,813,760
Feb 6, 2026	12.16	12.29	11.98	12.08	12.08	-2.19%	35,922,340
Feb 5, 2026	12.35	12.61	12.27	12.35	12.35	-1.04%	26,960,520
Feb 4, 2026	12.43	12.74	12.30	12.48	12.48	-0.79%	35,627,680
Feb 3, 2026	12.49	12.63	12.36	12.58	12.58	2.86%	38,105,940
Feb 2, 2026	12.27	12.53	12.16	12.23	12.23	-0.97%	39,090,180
Jan 30, 2026	12.52	12.69	12.10	12.35	12.35	-2.29%	41,296,330
Jan 29, 2026	12.63	13.05	12.33	12.64	12.64	-0.78%	45,369,630
Jan 28, 2026	13.10	13.20	12.69	12.74	12.74	-2.75%	45,892,400
Jan 27, 2026	12.74	13.46	12.71	13.10	13.10	2.50%	71,475,450
Jan 26, 2026	13.25	13.33	12.55	12.78	12.78	-3.69%	60,337,780
Jan 23, 2026	12.61	13.37	12.61	13.27	13.25	5.40%	72,575,930
Jan 22, 2026	12.70	12.79	12.48	12.59	12.57	3.03%	52,241,100
Jan 21, 2026	12.29	12.49	12.14	12.22	12.20	-1.53%	41,539,240
Jan 20, 2026	12.72	12.83	12.28	12.41	12.39	-2.59%	43,300,580
Jan 19, 2026	12.71	12.94	12.58	12.74	12.72	-0.70%	34,685,740
Jan 16, 2026	13.27	13.40	12.77	12.83	12.81	-2.95%	60,248,300
Jan 15, 2026	13.44	13.82	13.11	13.22	13.20	-1.64%	79,036,570
Jan 14, 2026	13.06	13.84	12.99	13.44	13.42	3.70%	108,538,000
Jan 13, 2026	13.50	13.50	12.94	12.96	12.94	-4.14%	85,486,200
Jan 12, 2026	13.31	13.58	13.15	13.52	13.50	3.44%	100,488,300
Jan 9, 2026	12.63	13.28	12.58	13.07	13.05	3.98%	86,207,560
Jan 8, 2026	12.71	12.75	12.41	12.57	12.55	-1.26%	57,174,820
Jan 7, 2026	12.80	13.09	12.63	12.73	12.71	-1.16%	82,088,780
Jan 6, 2026	11.89	13.05	11.86	12.88	12.86	8.33%	112,777,100
Jan 5, 2026	11.76	11.92	11.72	11.89	11.87	1.02%	36,176,550
Dec 31, 2025	11.80	11.89	11.70	11.77	11.75	-	26,177,430